Defiance Daily Target 2X Long AVGO ETF (AVGX)

AVGX
🏛️ アメリカ →
50.26
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 35.21 35.85 34.65 34.65 126.5K
09:32 34.41 34.41 33.95 33.95 13.1K
09:33 33.95 33.95 33.70 33.70 8.4K
09:34 33.89 33.89 33.72 33.73 6.3K
09:35 33.58 33.66 33.49 33.49 9.4K
09:36 33.49 33.77 33.49 33.70 11.3K
09:37 33.67 33.75 33.50 33.75 14.5K
09:38 33.85 33.98 33.77 33.77 7.2K
09:39 33.94 34.29 33.94 34.24 14.9K
09:40 34.20 34.54 34.13 34.54 1.2K
09:41 34.54 34.71 34.49 34.71 15.8K
09:42 34.74 34.83 34.68 34.83 8.9K
09:43 34.85 34.99 34.85 34.99 7.2K
09:44 34.97 34.97 34.57 34.67 3.9K
09:45 34.74 34.99 34.74 34.99 8.3K
09:46 34.84 34.88 34.84 34.84 4.7K
09:47 34.84 34.92 34.75 34.75 4.5K
09:48 34.75 34.75 34.64 34.66 1.1K
09:49 34.61 34.61 34.39 34.39 2.6K
09:50 34.36 34.36 34.36 34.36 0.8K
09:51 34.36 34.56 34.36 34.56 0.8K
09:52 34.56 34.63 34.50 34.52 4.1K
09:53 34.52 34.61 34.52 34.55 1.6K
09:54 34.55 34.67 34.55 34.67 2.2K
09:55 34.86 34.86 34.84 34.84 1.3K
09:56 34.84 34.84 34.72 34.72 5.5K
09:57 34.81 34.81 34.81 34.81 4.4K
09:58 34.81 34.83 34.81 34.83 5.7K
09:59 34.83 34.93 34.83 34.93 4.8K
10:00 35.01 35.06 35.01 35.03 9.9K
10:01 35.03 35.03 34.92 34.92 0.9K
10:02 34.89 34.89 34.89 34.89 2.0K
10:03 34.81 34.84 34.81 34.84 1.7K
10:04 34.78 34.78 34.78 34.78 1.3K
10:05 34.78 34.78 34.69 34.69 9.0K
10:06 34.69 34.69 34.52 34.52 0.7K
10:07 34.59 34.63 34.51 34.51 2.7K
10:08 34.47 34.47 34.47 34.47 0.7K
10:09 34.41 34.41 34.16 34.16 14.5K
10:10 34.26 34.26 34.20 34.20 7.9K
10:11 34.19 34.20 34.19 34.20 1.0K
10:12 34.20 34.30 34.20 34.30 0.8K
10:13 34.30 34.31 34.30 34.31 0.3K
10:14 34.46 34.46 34.46 34.46 2.8K
10:15 34.49 34.56 34.49 34.56 3.7K
10:16 34.54 34.55 34.54 34.55 2.5K
10:17 34.57 34.57 34.52 34.52 6.7K
10:18 34.54 34.54 34.44 34.44 1.8K
10:19 34.44 34.44 34.42 34.42 1.5K
10:20 34.44 34.45 34.42 34.45 1.5K
10:21 34.31 34.31 34.25 34.25 1.6K
10:22 34.25 34.25 34.25 34.25 0.1K
10:23 34.25 34.28 34.25 34.28 0.7K
10:24 34.28 34.28 33.96 33.96 11.9K
10:25 33.93 33.93 33.85 33.93 4.1K
10:26 33.93 34.04 33.93 34.00 1.3K
10:27 34.00 34.00 33.91 33.96 3.1K
10:28 33.96 33.99 33.95 33.95 0.9K
10:29 33.95 33.95 33.95 33.95 0.1K
10:30 33.99 33.99 33.90 33.90 6.3K
10:31 34.02 34.02 33.97 33.97 0.3K
10:32 34.01 34.01 33.90 33.97 1.9K
10:33 34.00 34.00 33.88 33.92 3.5K
10:34 33.90 33.90 33.75 33.75 2.6K
10:35 33.75 33.75 33.73 33.74 1.3K
10:36 33.75 33.75 33.66 33.66 12.8K
10:37 33.71 33.71 33.64 33.71 3.7K
10:38 33.72 33.72 33.66 33.66 4.0K
10:39 33.87 33.87 33.79 33.79 4.3K
10:40 33.79 33.79 33.79 33.79 0.2K
10:41 33.99 33.99 33.95 33.95 1.8K
10:42 33.95 33.96 33.95 33.96 0.5K
10:43 33.94 33.94 33.94 33.94 0.4K
10:44 33.94 33.94 33.90 33.90 0.8K
10:45 33.90 33.99 33.90 33.99 1.5K
10:46 33.99 34.13 33.99 34.13 6.0K
10:47 34.13 34.13 33.98 33.98 2.6K
10:48 33.95 33.95 33.80 33.80 3.9K
10:49 33.90 33.90 33.90 33.90 0.4K
10:50 33.90 33.90 33.90 33.90 1.6K
10:51 33.90 33.90 33.87 33.87 4.3K
10:52 33.77 33.77 33.72 33.72 52.3K
10:53 33.72 33.72 33.64 33.65 0.9K
10:54 33.65 33.65 33.65 33.65 0.4K
10:55 33.54 33.64 33.54 33.59 4.7K
10:56 33.62 33.66 33.62 33.63 2.4K
10:57 33.66 33.79 33.66 33.79 1.5K
10:58 33.79 33.79 33.78 33.78 2.3K
10:59 33.78 33.78 33.60 33.60 1.0K
11:00 33.60 33.60 33.52 33.59 3.0K
11:01 33.59 33.59 33.59 33.59 1.0K
11:02 33.59 33.68 33.59 33.68 1.3K
11:03 33.68 33.68 33.68 33.68 1.5K
11:04 33.68 33.74 33.68 33.74 1.0K
11:05 33.74 33.93 33.74 33.91 0.6K
11:06 33.86 33.86 33.86 33.86 0.3K
11:07 33.86 33.86 33.86 33.86 0.2K
11:08 33.86 33.86 33.79 33.85 1.4K
11:09 33.85 33.85 33.85 33.85 1.3K
11:10 33.64 33.64 33.64 33.64 0.9K
11:11 33.64 33.64 33.56 33.56 1.1K
11:12 33.56 33.56 33.40 33.43 9.0K
11:13 33.43 33.57 33.43 33.57 0.4K
11:14 33.57 33.57 33.35 33.35 1.2K
11:15 33.42 33.42 33.42 33.42 1.3K
11:16 33.42 33.42 33.42 33.42 0.7K
11:17 33.42 33.56 33.42 33.56 0.5K
11:18 33.61 33.61 33.55 33.55 1.0K
11:19 33.53 33.53 33.48 33.48 3.5K
11:20 33.48 33.48 33.23 33.23 9.5K
11:21 33.23 33.23 33.10 33.10 6.6K
11:22 33.10 33.10 33.05 33.05 6.4K
11:23 33.03 33.16 33.03 33.16 8.8K
11:24 33.18 33.18 33.09 33.09 3.4K
11:25 33.09 33.12 33.09 33.12 0.6K
11:26 33.16 33.16 33.12 33.12 2.5K
11:27 33.12 33.25 33.12 33.16 2.0K
11:28 33.13 33.20 33.13 33.20 1.8K
11:29 33.20 33.33 33.20 33.33 0.9K
11:30 33.31 33.33 33.24 33.33 1.2K
11:31 33.33 33.33 33.33 33.33 0.1K
11:32 33.33 33.33 33.23 33.23 3.1K
11:33 33.23 33.25 33.23 33.25 1.9K
11:34 33.20 33.20 33.16 33.16 1.2K
11:35 33.21 33.21 33.21 33.21 1.0K
11:36 33.21 33.21 33.19 33.21 1.6K
11:37 33.21 33.21 33.21 33.21 0.1K
11:38 33.21 33.21 33.13 33.16 1.9K
11:39 33.16 33.16 33.09 33.14 2.7K
11:40 33.14 33.14 33.12 33.12 0.6K
11:41 33.21 33.22 33.21 33.22 2.3K
11:42 33.48 33.63 33.48 33.63 3.3K
11:43 33.63 33.63 33.61 33.61 1.0K
11:44 33.61 33.61 33.33 33.38 0.9K
11:45 33.44 33.48 33.44 33.48 0.3K
11:46 33.49 33.49 33.49 33.49 0.6K
11:47 33.49 33.49 33.49 33.49 2.2K
11:48 33.45 33.45 33.34 33.34 1.0K
11:49 33.20 33.20 33.16 33.16 5.7K
11:50 33.16 33.16 33.16 33.16 0.4K
11:51 33.16 33.20 33.16 33.20 1.1K
11:52 33.20 33.20 33.11 33.11 0.7K
11:53 33.10 33.10 33.07 33.07 1.0K
11:54 33.07 33.07 33.07 33.07 0.5K
11:55 33.07 33.07 33.07 33.07 0.5K
11:56 33.04 33.04 32.87 32.92 18.5K
11:57 32.89 32.89 32.89 32.89 1.3K
11:58 32.89 32.89 32.84 32.84 0.6K
11:59 32.86 32.86 32.79 32.83 2.4K
12:00 32.81 32.85 32.80 32.80 2.7K
12:01 32.80 32.86 32.80 32.80 3.5K
12:02 32.80 32.97 32.80 32.97 2.6K
12:03 32.97 33.02 32.88 32.88 1.6K
12:04 32.92 32.92 32.92 32.92 4.0K
12:05 32.92 32.92 32.84 32.84 0.8K
12:06 32.85 32.85 32.78 32.78 2.9K
12:07 32.77 32.82 32.74 32.82 12.3K
12:08 32.90 33.00 32.90 32.99 1.9K
12:09 32.96 33.09 32.96 33.09 1.6K
12:10 33.15 33.16 33.14 33.14 1.2K
12:11 33.14 33.14 33.06 33.06 0.8K
12:12 33.06 33.25 33.06 33.25 9.1K
12:13 33.24 33.24 33.11 33.11 1.7K
12:14 33.11 33.11 33.05 33.05 0.3K
12:15 33.05 33.05 33.01 33.01 0.8K
12:16 33.01 33.04 33.01 33.04 0.3K
12:17 33.04 33.04 33.04 33.04 0.1K
12:18 33.04 33.04 32.90 32.90 0.9K
12:19 32.90 32.90 32.88 32.88 2.2K
12:20 32.88 32.88 32.88 32.88 0.2K
12:21 32.88 32.88 32.88 32.88 0.1K
12:22 32.88 32.92 32.88 32.92 0.6K
12:23 32.92 32.94 32.92 32.94 0.5K
12:24 32.94 33.02 32.94 33.02 1.7K
12:25 33.03 33.11 33.03 33.11 1.3K
12:26 33.11 33.14 33.11 33.14 0.1K
12:27 33.14 33.14 33.14 33.14 0.2K
12:28 33.30 33.30 33.23 33.23 3.0K
12:29 33.12 33.12 33.12 33.12 0.4K
12:30 33.12 33.12 33.11 33.11 0.2K
12:31 33.11 33.11 33.08 33.08 1.9K
12:32 33.03 33.03 33.00 33.00 0.6K
12:33 33.00 33.00 32.98 32.98 0.5K
12:34 32.98 32.98 32.98 32.98 0.1K
12:35 32.97 33.00 32.97 33.00 1.4K
12:36 33.00 33.06 33.00 33.06 0.2K
12:37 33.06 33.20 33.06 33.20 0.1K
12:38 33.20 33.20 33.06 33.06 0.5K
12:39 33.06 33.06 33.06 33.06 0.2K
12:40 32.89 32.89 32.89 32.89 0.8K
12:41 32.95 32.95 32.92 32.92 0.6K
12:42 32.92 32.97 32.92 32.97 0.2K
12:43 32.95 32.96 32.94 32.94 1.4K
12:44 32.95 32.95 32.95 32.95 0.5K
12:45 32.95 32.97 32.95 32.97 0.2K
12:46 32.97 32.97 32.97 32.97 0.2K
12:47 33.14 33.14 33.14 33.14 0.9K
12:48 33.25 33.25 33.25 33.25 0.3K
12:49 33.25 33.25 33.25 33.25 0.4K
12:50 33.25 33.25 33.12 33.13 2.2K
12:51 33.13 33.13 33.13 33.13 0.0K
12:52 33.13 33.13 33.13 33.13 0.1K
12:53 33.13 33.13 33.13 33.13 0.7K
12:54 33.13 33.13 33.13 33.13 0.1K
12:55 33.10 33.10 33.04 33.04 2.7K
12:56 33.04 33.04 33.04 33.04 0.0K
12:57 33.04 33.04 33.04 33.04 0.3K
12:58 33.07 33.07 33.04 33.04 0.9K
12:59 33.04 33.04 33.04 33.04 0.0K
13:00 33.04 33.04 33.04 33.04 1.1K
13:01 33.04 33.04 33.04 33.04 0.8K
13:02 33.01 33.01 33.01 33.01 1.6K
13:03 33.01 33.01 33.01 33.01 0.0K
13:04 33.01 33.01 33.01 33.01 1.4K
13:05 33.04 33.04 33.04 33.04 0.5K
13:06 33.12 33.12 33.12 33.12 0.5K
13:07 33.12 33.12 33.12 33.12 0.0K
13:08 33.19 33.19 33.19 33.19 0.5K
13:09 33.19 33.30 33.19 33.30 0.6K
13:10 33.30 33.30 33.19 33.21 1.2K
13:11 33.23 33.23 33.20 33.20 0.8K
13:12 33.23 33.26 33.23 33.24 1.1K
13:13 33.28 33.33 33.28 33.33 0.8K
13:14 33.33 33.39 33.33 33.39 1.5K
13:15 33.31 33.31 33.31 33.31 0.6K
13:16 33.31 33.31 33.31 33.31 0.1K
13:17 33.31 33.31 33.31 33.31 0.1K
13:18 33.31 33.31 33.20 33.20 0.8K
13:19 33.20 33.22 33.20 33.22 3.6K
13:20 33.22 33.22 33.22 33.22 0.1K
13:21 33.22 33.22 33.16 33.16 2.4K
13:22 33.16 33.16 33.16 33.16 0.4K
13:23 33.11 33.18 33.11 33.17 5.8K
13:24 33.12 33.20 33.12 33.20 4.0K
13:25 33.22 33.22 33.22 33.22 0.6K
13:26 33.22 33.22 33.22 33.22 0.0K
13:27 33.17 33.17 33.17 33.17 0.3K
13:28 33.17 33.17 33.14 33.14 1.2K
13:29 33.14 33.14 33.14 33.14 0.1K
13:30 33.14 33.14 33.00 33.00 0.5K
13:31 33.00 33.00 33.00 33.00 0.0K
13:32 33.00 33.03 33.00 33.03 0.8K
13:33 33.08 33.08 33.08 33.08 0.2K
13:34 33.08 33.08 33.07 33.07 0.6K
13:35 33.07 33.07 33.00 33.00 0.2K
13:36 33.00 33.00 32.97 32.97 0.9K
13:37 32.95 32.99 32.95 32.99 2.7K
13:38 32.99 32.99 32.96 32.96 2.0K
13:39 32.96 32.96 32.87 32.90 4.0K
13:40 32.90 32.90 32.86 32.86 0.2K
13:41 32.83 32.96 32.81 32.96 2.8K
13:42 33.00 33.01 33.00 33.01 0.6K
13:43 32.99 33.07 32.99 33.07 1.4K
13:44 33.08 33.08 33.08 33.08 2.9K
13:45 33.08 33.08 32.97 32.97 0.5K
13:46 32.97 32.97 32.97 32.97 0.1K
13:47 33.04 33.04 32.98 32.98 5.2K
13:48 32.94 32.95 32.92 32.95 3.0K
13:49 32.95 32.95 32.95 32.95 0.0K
13:50 32.95 32.96 32.91 32.91 1.4K
13:51 32.91 32.91 32.91 32.91 0.8K
13:52 32.91 32.91 32.86 32.88 2.2K
13:53 32.88 32.88 32.88 32.88 0.0K
13:54 32.88 32.88 32.88 32.88 0.2K
13:55 32.92 32.98 32.92 32.98 3.1K
13:56 33.06 33.11 33.06 33.11 1.2K
13:57 33.11 33.16 33.11 33.13 1.3K
13:58 33.13 33.13 33.13 33.13 0.0K
13:59 33.13 33.13 33.03 33.03 0.5K
14:00 33.03 33.03 32.94 32.94 0.5K
14:01 32.75 33.07 32.75 33.07 3.4K
14:02 32.68 32.68 32.42 32.55 14.6K
14:03 32.55 32.83 32.55 32.83 7.1K
14:04 32.71 32.71 32.62 32.62 1.8K
14:05 32.62 32.74 32.62 32.73 5.6K
14:06 32.62 32.62 32.62 32.62 0.3K
14:07 32.44 32.44 32.28 32.31 7.9K
14:08 32.22 32.37 32.22 32.37 7.1K
14:09 32.56 32.56 32.35 32.36 4.6K
14:10 32.02 32.08 31.95 31.97 10.3K
14:11 32.05 32.33 32.05 32.23 2.8K
14:12 32.28 32.28 32.18 32.22 2.3K
14:13 32.22 32.23 32.11 32.23 3.7K
14:14 32.23 32.31 32.23 32.29 9.4K
14:15 32.29 32.35 32.29 32.35 0.7K
14:16 32.31 32.31 32.27 32.27 2.0K
14:17 32.18 32.18 32.17 32.17 0.8K
14:18 32.17 32.17 32.17 32.17 0.0K
14:19 32.20 32.20 32.18 32.18 1.7K
14:20 32.18 32.18 32.11 32.11 0.9K
14:21 32.16 32.29 32.16 32.29 16.6K
14:22 32.29 32.29 32.29 32.29 0.4K
14:23 32.28 32.28 32.28 32.28 0.5K
14:24 32.28 32.28 32.28 32.28 1.7K
14:25 32.28 32.49 32.28 32.49 1.5K
14:26 32.47 32.51 32.45 32.51 2.7K
14:27 32.51 32.51 32.45 32.45 3.5K
14:28 32.35 32.44 32.35 32.44 0.4K
14:29 32.44 32.44 32.44 32.44 1.0K
14:30 32.06 32.06 32.00 32.01 4.1K
14:31 32.01 32.01 31.82 31.82 12.4K
14:32 31.99 32.13 31.99 32.05 23.7K
14:33 32.05 32.18 32.05 32.18 0.8K
14:34 32.18 32.18 32.09 32.13 1.5K
14:35 32.14 32.16 32.14 32.16 1.0K
14:36 32.16 32.16 32.16 32.16 0.3K
14:37 32.16 32.16 32.03 32.03 1.5K
14:38 32.02 32.02 31.94 31.94 1.2K
14:39 31.94 32.12 31.94 32.05 2.3K
14:40 32.05 32.05 31.98 31.98 0.3K
14:41 31.98 32.19 31.98 32.19 0.5K
14:42 32.19 32.19 32.03 32.03 0.5K
14:43 32.05 32.05 32.04 32.04 1.8K
14:44 32.04 32.04 31.81 31.81 3.0K
14:45 31.81 31.81 31.81 31.81 0.1K
14:46 31.81 31.92 31.81 31.88 4.1K
14:47 31.72 31.78 31.70 31.70 12.3K
14:48 31.63 31.76 31.63 31.76 1.6K
14:49 31.78 31.78 31.69 31.69 1.7K
14:50 31.69 31.94 31.69 31.94 2.9K
14:51 31.94 31.94 31.94 31.94 0.3K
14:52 31.94 32.08 31.94 32.08 1.7K
14:53 31.97 31.97 31.90 31.90 1.7K
14:54 31.90 31.90 31.77 31.77 0.6K
14:55 31.77 31.77 31.68 31.68 0.6K
14:56 31.56 31.57 31.51 31.51 4.6K
14:57 31.50 31.50 31.37 31.37 6.7K
14:58 31.38 31.53 31.38 31.47 1.0K
14:59 31.51 31.63 31.51 31.63 1.3K
15:00 31.58 31.58 31.50 31.50 1.4K
15:01 31.50 31.64 31.50 31.64 1.5K
15:02 31.55 31.57 31.53 31.57 1.2K
15:03 31.54 31.54 31.38 31.38 2.1K
15:04 31.42 31.42 31.24 31.24 6.0K
15:05 31.24 31.24 31.22 31.22 2.7K
15:06 31.19 31.19 31.01 31.01 5.2K
15:07 31.29 31.43 31.29 31.43 3.0K
15:08 31.43 31.61 31.43 31.61 2.1K
15:09 31.59 31.59 31.42 31.42 0.7K
15:10 31.42 31.60 31.42 31.57 1.1K
15:11 31.57 31.57 31.36 31.36 5.0K
15:12 31.36 31.36 31.36 31.36 0.4K
15:13 31.36 31.36 31.30 31.30 0.4K
15:14 31.30 31.32 31.30 31.32 1.8K
15:15 31.32 31.32 31.26 31.30 0.6K
15:16 31.40 31.40 31.20 31.20 1.2K
15:17 31.20 31.23 31.20 31.23 2.2K
15:18 31.23 31.23 31.19 31.19 1.1K
15:19 31.19 31.19 31.15 31.15 0.8K
15:20 31.19 31.19 31.15 31.18 1.3K
15:21 31.18 31.46 31.18 31.46 3.8K
15:22 31.45 31.45 31.45 31.45 0.8K
15:23 31.45 31.45 31.03 31.03 4.3K
15:24 31.05 31.10 31.05 31.05 1.7K
15:25 31.05 31.05 30.96 30.99 9.0K
15:26 30.99 30.99 30.76 30.76 1.3K
15:27 30.79 30.91 30.71 30.71 7.0K
15:28 30.71 30.71 30.57 30.70 3.3K
15:29 30.58 30.65 30.58 30.65 2.2K
15:30 30.56 30.60 30.49 30.49 3.0K
15:31 30.70 30.73 30.66 30.66 2.6K
15:32 30.66 30.70 30.52 30.70 1.4K
15:33 30.57 30.57 30.27 30.27 4.0K
15:34 30.33 30.33 30.23 30.23 3.8K
15:35 30.23 30.23 30.03 30.03 18.3K
15:36 30.09 30.09 29.98 29.98 11.4K
15:37 29.85 29.90 29.81 29.85 5.4K
15:38 29.75 29.75 29.60 29.63 4.7K
15:39 29.62 29.63 29.42 29.42 6.5K
15:40 29.47 29.81 29.38 29.81 10.7K
15:41 29.74 29.74 29.40 29.44 4.2K
15:42 29.35 29.38 29.35 29.38 2.4K
15:43 29.38 29.78 29.38 29.65 4.1K
15:44 29.65 29.82 29.58 29.67 4.3K
15:45 29.73 29.76 29.67 29.74 3.3K
15:46 29.57 29.64 29.45 29.45 2.9K
15:47 29.63 29.90 29.63 29.83 9.0K
15:48 29.89 29.89 29.75 29.87 13.5K
15:49 29.95 30.22 29.95 30.17 4.1K
15:50 30.15 30.21 30.10 30.16 3.4K
15:51 30.26 30.53 30.25 30.53 6.5K
15:52 30.52 30.58 30.48 30.53 10.1K
15:53 30.55 30.72 30.55 30.70 4.2K
15:54 30.79 30.85 30.72 30.72 2.9K
15:55 30.71 31.06 30.69 31.06 6.9K
15:56 31.12 31.12 30.82 30.82 5.8K
15:57 30.89 30.89 30.73 30.73 2.8K
15:58 30.75 30.76 30.67 30.76 4.3K
15:59 30.68 30.80 30.68 30.74 2.7K
16:00 30.86 31.18 29.80 30.50 140.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし